Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hilltop Holdings Inc (NY: HTH )

31.12 -0.60 (-1.89%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.533 9.850 9.384 9.568 0 -0.08(-0.82%)
Feb 26, 2009 9.762 9.858 9.604 9.647 445,697 -0.09(-0.90%)
Feb 25, 2009 9.604 9.955 9.428 9.735 417,374 +0.06(+0.64%)
Feb 24, 2009 9.463 9.691 9.314 9.674 460,363 +0.35(+3.77%)
Feb 23, 2009 9.393 9.586 9.296 9.322 946,538 -0.04(-0.47%)
Feb 20, 2009 9.217 9.410 9.155 9.366 404,401 +0.04(+0.38%)
Feb 19, 2009 9.375 9.463 9.234 9.331 342,432 +0.04(+0.47%)
Feb 18, 2009 9.384 9.437 9.182 9.287 436,842 -0.04(-0.38%)
Feb 17, 2009 9.050 9.463 9.006 9.322 515,599 +0.18(+2.02%)
Feb 13, 2009 8.830 9.270 8.830 9.138 471,167 +0.08(+0.87%)
Feb 12, 2009 8.813 9.094 8.707 9.059 283,860 +0.14(+1.58%)
Feb 11, 2009 8.778 8.927 8.725 8.918 315,887 +0.16(+1.81%)
Feb 10, 2009 8.988 9.111 8.751 8.760 483,063 -0.24(-2.64%)
Feb 09, 2009 8.971 9.147 8.918 8.997 309,977 -0.03(-0.29%)
Feb 06, 2009 8.988 9.155 8.918 9.024 564,847 -0.02(-0.19%)
Feb 05, 2009 8.909 9.103 8.830 9.041 351,181 +0.13(+1.48%)
Feb 04, 2009 9.024 9.129 8.786 8.909 264,883 -0.14(-1.55%)
Feb 03, 2009 9.103 9.234 8.945 9.050 290,448 +0.04(+0.39%)
Feb 02, 2009 8.699 9.076 8.663 9.015 320,225 +0.23(+2.60%)
Jan 30, 2009 8.813 8.988 8.663 8.786 0 +0.07(+0.81%)
Jan 29, 2009 8.909 9.059 8.699 8.716 286,927 -0.25(-2.75%)
Jan 28, 2009 8.988 9.129 8.874 8.962 1,068,517 +0.13(+1.49%)
Jan 27, 2009 8.804 8.980 8.751 8.830 223,463 +0.03(+0.30%)
Jan 26, 2009 8.611 8.865 8.400 8.804 214,481 +0.18(+2.04%)
Jan 23, 2009 8.189 8.681 8.145 8.628 289,814 +0.28(+3.37%)
Jan 22, 2009 8.224 8.479 8.031 8.347 377,951 -0.02(-0.21%)
Jan 21, 2009 7.996 8.400 7.864 8.365 294,929 +0.46(+5.78%)
Jan 20, 2009 8.127 8.286 7.908 7.908 283,225 -0.36(-4.36%)
Jan 16, 2009 8.250 8.400 8.145 8.268 216,666 +0.03(+0.32%)
Jan 15, 2009 8.066 8.321 7.925 8.242 198,194 +0.15(+1.85%)
Jan 14, 2009 8.013 8.145 7.846 8.092 234,285 -0.11(-1.29%)
Jan 13, 2009 8.048 8.294 8.048 8.198 283,019 +0.17(+2.08%)
Jan 12, 2009 8.101 8.136 8.013 8.031 148,806 -0.08(-0.98%)
Jan 09, 2009 8.444 8.523 8.092 8.110 156,050 -0.32(-3.75%)
Jan 08, 2009 8.303 8.514 8.303 8.426 162,236 +0.07(+0.84%)
Jan 07, 2009 8.294 8.523 8.242 8.356 217,864 -0.14(-1.65%)
Jan 06, 2009 8.575 8.646 8.365 8.496 371,913 -0.04(-0.41%)
Jan 05, 2009 8.523 8.540 8.268 8.532 358,662 +0.04(+0.52%)
Jan 02, 2009 8.575 8.681 8.294 8.488 0 -0.07(-0.82%)
Jan 01, 2009 8.382 8.646 8.268 8.558 0 +0.00(+0.00%)
Dec 31, 2008 8.382 8.646 8.268 8.558 323,399 +0.23(+2.74%)
Dec 30, 2008 8.338 8.452 8.189 8.329 238,230 +0.09(+1.07%)
Dec 29, 2008 8.365 8.470 8.198 8.242 181,616 -0.13(-1.57%)
Dec 26, 2008 8.373 8.461 8.294 8.373 132,946 +0.05(+0.63%)
Dec 24, 2008 8.277 8.347 8.180 8.321 115,184 +0.05(+0.64%)
Dec 23, 2008 8.514 8.575 8.198 8.268 153,780 -0.17(-1.98%)
Dec 22, 2008 8.628 8.699 8.145 8.435 184,456 -0.13(-1.54%)
Dec 19, 2008 8.400 8.760 8.400 8.567 507,407 +0.25(+3.07%)
Dec 18, 2008 8.347 8.602 8.215 8.312 186,085 +0.02(+0.21%)
Dec 17, 2008 7.969 8.365 7.969 8.294 296,487 +0.21(+2.61%)
Dec 16, 2008 7.969 8.242 7.908 8.083 398,721 +0.28(+3.60%)
Dec 15, 2008 7.934 8.040 7.556 7.802 211,997 -0.11(-1.33%)
Dec 12, 2008 7.521 8.101 7.477 7.908 509,305 +0.19(+2.51%)
Dec 11, 2008 7.908 8.022 7.653 7.714 364,623 -0.28(-3.52%)
Dec 10, 2008 8.048 8.154 7.908 7.996 395,214 +0.07(+0.89%)
Dec 09, 2008 7.934 8.259 7.837 7.925 388,912 -0.11(-1.42%)
Dec 08, 2008 8.400 8.619 7.960 8.040 473,573 -0.10(-1.19%)
Dec 05, 2008 7.688 8.189 7.644 8.136 267,617 +0.32(+4.04%)
Dec 04, 2008 7.855 8.215 7.644 7.820 413,429 -0.12(-1.55%)
Dec 03, 2008 7.767 8.294 7.670 7.943 434,791 +0.09(+1.12%)
Dec 02, 2008 7.653 7.978 7.653 7.855 303,579 +0.39(+5.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.